Breaking News

First Bancorp (FBP)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

19.81 -0.54 -2.65%

27/10 - Closed. Currency in USD

After Hours

19.69

-0.12

-0.61%

22:55:21 - Real-time Data

Type: Equity

Market: United States

Volume: 1,193,722
Bid/Ask: 0.00 / 0.00
Day's Range: 19.66 - 20.21

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

First Bancorp Option Chain

Get free option data for FBP. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for First Bancorp options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 27, 2025 21:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5	8.5	0	12.50	0	0%	0	3.7	0
FBP Call 12.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251121\|12.50C Delta0 Imp Vol0 Bid5 Gamma0 Theoretical0 Ask8.5 Theta0 Intrinsic Value7.31 Volume0 Vega0 Time Value-7.31 Open Interest0 Rho0 Delta / Theta0 FBP Put 12.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251121\|12.50P Delta-0.1653 Imp Vol4.2824 Bid0 Gamma0.0112 Theoretical3.7 Ask3.7 Theta-0.1099 Intrinsic Value-7.31 Volume0 Vega0.0129 Time Value7.31 Open Interest0 Rho-0.0042 Delta / Theta1.5044
0	0%	2.5	6.5	0	15.00	0	0%	0	3.7	0
FBP Call 15.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251121\|15.00C Delta0 Imp Vol0 Bid2.5 Gamma0 Theoretical0 Ask6.5 Theta0 Intrinsic Value4.81 Volume0 Vega0 Time Value-4.81 Open Interest0 Rho0 Delta / Theta0 FBP Put 15.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251121\|15.00P Delta-0.2248 Imp Vol3.3136 Bid0 Gamma0.0174 Theoretical3.7 Ask3.7 Theta-0.1025 Intrinsic Value-4.81 Volume0 Vega0.0155 Time Value4.81 Open Interest0 Rho-0.0049 Delta / Theta2.1932
2.5	0%	2.35	2.65	10	17.50	0	0%	0.05	3.8	0
FBP Call 17.50 Exp: Nov 21, 2025 Last: 2.5 Chg.: 0% SymbolFBP\|20251121\|17.50C Delta0.8556 Imp Vol0.4722 Bid2.35 Gamma0.0921 Theoretical2.5 Ask2.65 Theta-0.011 Intrinsic Value2.31 Volume10 Vega0.0117 Time Value0.19 Open Interest17 Rho0.0083 Delta / Theta-77.68 FBP Put 17.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251121\|17.50P Delta-0.304 Imp Vol1.5232 Bid0.05 Gamma0.0443 Theoretical1.93 Ask3.8 Theta-0.0549 Intrinsic Value-2.31 Volume0 Vega0.0181 Time Value2.31 Open Interest0 Rho-0.0048 Delta / Theta5.5358
					19.81	Price @ Oct 27, 2025 21:00 GMT
2.52	0%	0.15	4.2	0	20.00	0	0%	0	4.4	0
FBP Call 20.00 Exp: Nov 21, 2025 Last: 2.52 Chg.: 0% SymbolFBP\|20251121\|20.00C Delta0.5432 Imp Vol1.0963 Bid0.15 Gamma0.0696 Theoretical2.17 Ask4.2 Theta-0.0449 Intrinsic Value-0.19 Volume0 Vega0.0205 Time Value2.71 Open Interest2 Rho0.0053 Delta / Theta-12.0962 FBP Put 20.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251121\|20.00P Delta-0.3973 Imp Vol2.1036 Bid0 Gamma0.0353 Theoretical4.4 Ask4.4 Theta-0.0835 Intrinsic Value0.19 Volume0 Vega0.02 Time Value-0.19 Open Interest0 Rho-0.0073 Delta / Theta4.759
0.55	0%	0	0.55	0	22.50	0	0%	0.5	4.9	0
FBP Call 22.50 Exp: Nov 21, 2025 Last: 0.55 Chg.: 0% SymbolFBP\|20251121\|22.50C Delta0.2717 Imp Vol0.6963 Bid0 Gamma0.0918 Theoretical0.55 Ask0.55 Theta-0.0239 Intrinsic Value-2.69 Volume0 Vega0.0172 Time Value3.24 Open Interest55 Rho0.0031 Delta / Theta-11.3507 FBP Put 22.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251121\|22.50P Delta-0.9701 Imp Vol0.2599 Bid0.5 Gamma0.0508 Theoretical2.7 Ask4.9 Theta-0.0015 Intrinsic Value2.69 Volume0 Vega0.0034 Time Value-2.69 Open Interest0 Rho-0.0061 Delta / Theta631.1861
0.01	0%	0	3.7	0	25.00	0	0%	3.4	7.5	0
FBP Call 25.00 Exp: Nov 21, 2025 Last: 0.01 Chg.: 0% SymbolFBP\|20251121\|25.00C Delta0.4986 Imp Vol2.6017 Bid0 Gamma0.0295 Theoretical3.7 Ask3.7 Theta-0.1072 Intrinsic Value-5.19 Volume0 Vega0.0206 Time Value5.2 Open Interest1 Rho0.0039 Delta / Theta-4.6526 FBP Put 25.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFBP\|20251121\|25.00P Delta-0.8534 Imp Vol0.7701 Bid3.4 Gamma0.0574 Theoretical5.45 Ask7.5 Theta-0.0176 Intrinsic Value5.19 Volume0 Vega0.0118 Time Value-5.19 Open Interest0 Rho-0.0109 Delta / Theta48.4587

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FBP Comments

Write your thoughts about First Bancorp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,688.04	-4.62	-0.08%
NSE All Share	155,496.16	-148.88	-0.10%
US 30	47,585.4	+40.8	+0.09%
US 500	6,877.6	+2.5	+0.04%
FTSE 100	9,653.82	+8.20	+0.09%
DAX	24,308.78	+68.89	+0.28%
South Africa Top 40	101,364.97	-1749.23	-1.70%

Brent Oil	64.74	-0.41	-0.63%
Crude Oil WTI	61.16	-0.15	-0.24%
Gold	3,998.20	-21.50	-0.53%
Silver	46.775	+0.001	+0.00%
Copper	5.1533	-0.0060	-0.12%
London Cocoa	4,372.00	-146.00	-3.23%
London Wheat	164.60	+4.50	+2.81%

Nigeria 10Y	15.577	0.000	0.00%
Nigeria 2Y	16.015	-0.001	-0.01%
U.K. 10Y	4.4030	-0.0370	-0.83%
Germany 10Y	2.6167	-0.0075	-0.29%
U.S. 10Y	3.980	-0.016	-0.40%
U.S. 5Y	3.602	-0.014	-0.39%
U.S. 2Y	3.484	-0.017	-0.49%

Fidelitybk	18.850	-1.000	-5.04%
Zenith Bank	65.50	-1.70	-2.53%
UBA	40.20	-1.80	-4.29%
First HoldCo	31.50	-0.45	-1.41%
Guaranty Trust Holding	90.65	-1.85	-2.00%
Sterling Bank	7.700	-0.300	-3.75%
Dangote Cement	665.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FBP	19.81	-0.54	-2.65%
Benefit FCI Life .	39.624	+0.189	+0.48%
Ecorodovias Conce.	15,880.299	-77.359	-0.48%
CCJ	86.62	-1.51	-1.71%
BOC Heng Li Semi-.	1.109	+0.005	+0.46%
605089	25.63	-0.01	-0.04%
300242	4.57	0.00	0.00%
JPMorgan Investme.	490.070	+2.220	+0.46%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	23.65	-5.40%	68.92M
First HoldCo	31.50	-1.41%	66.57M
Aradel Holdings	869.00	+10.00%	6.55M
MTN Nigeria	515.00	0.00%	2.71M
Dangote Cement	665.00	0.00%	2.52M
Presco	1,480.00	0.00%	1.52M
Seplat Petroleum	5,917.20	0.00%	252.81K

Name	Last	Chg. %	Vol.
Aradel Holdings	869.00	+10.00%	6.55M
Nem	32.900	+9.67%	1.99M
Asosavings	0.72	+9.09%	4.36M
Eternaoil	43.50	+8.75%	912.40K
Chams	4.25	+7.59%	10.19M
Wema Bank	22.00	+7.32%	16.63M
Cornerst	6.67	+7.06%	1.35M

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.58	-9.71%	2.18M
Champion Brew	15.00	-9.64%	1.89M
Redstarex	10.05	-8.64%	363.44K
Coronation Insurance	2.90	-6.45%	4.65M
Universal Insurance PLC	1.10	-5.98%	19.16M
PZ Cussons Nigeria	42.00	-5.94%	3.12M
Omatek Ventures	1.46	-5.81%	3.98M